UK markets close in 3 hours 33 minutes

BNP Paribas (BNP.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
68.00+0.26 (+0.38%)
As of 08:01AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202468.0068.0068.0068.0068.00115
31 May 202467.7467.7467.7467.7467.74-
30 May 202466.4666.4666.4666.4666.46-
29 May 202467.4167.5166.6766.6766.67115
28 May 202466.9266.9266.9266.9266.92-
27 May 202466.9266.9566.8466.9566.95294
24 May 202466.4066.6666.4066.6666.6640
23 May 202467.6467.6467.6467.6467.64-
22 May 202467.9168.0667.9168.0668.062,896
21 May 202468.1968.6068.1968.6068.60100
21 May 20244.6 Dividend
20 May 202472.1872.5072.1872.5067.9060
17 May 202471.5072.0971.5072.0967.524
16 May 202471.8771.8771.8771.8767.31-
15 May 202471.4871.6471.4871.6467.09900
14 May 202471.6171.6171.6171.6167.07-
13 May 202471.1671.1671.1671.1666.65-
10 May 202470.4871.3970.4871.1566.6428
09 May 202469.6770.4469.6770.4465.971,427
08 May 202469.3369.7169.3369.7165.2950
07 May 202468.2969.1868.2969.1864.791,438
06 May 202467.9067.9067.9067.9063.59-
03 May 202467.5167.5167.5167.5163.23-
02 May 202467.4067.4067.4067.4063.12-
30 Apr 202467.5467.5467.5467.5463.25-
29 Apr 202467.1967.7367.1967.7363.43250
26 Apr 202468.7768.7768.7768.7764.41-
25 Apr 202468.5168.5168.5168.5164.16-
24 Apr 202468.0568.0568.0568.0563.73-
23 Apr 202466.4068.0166.4068.0163.6985
22 Apr 202465.6165.6165.6165.6161.45-
19 Apr 202464.1064.4764.1064.4760.382,936
18 Apr 202464.3364.3364.3364.3360.25-
17 Apr 202463.5963.9763.5963.9759.915
16 Apr 202464.7864.7864.7864.7860.67-
15 Apr 202465.0665.9065.0665.5061.343,036
12 Apr 202465.7065.7065.7065.7061.53-
11 Apr 202466.4966.4966.4966.4962.27-
10 Apr 202466.3667.5066.1966.1961.998,601
09 Apr 202466.5966.5966.5966.5962.36-
08 Apr 202466.2566.2566.2566.2562.05-
05 Apr 202465.8766.1965.8766.1961.9960
04 Apr 202466.0967.3566.0967.3563.081,863
03 Apr 202464.9064.9064.9064.9060.78-
02 Apr 202465.5265.5265.5265.5261.36-
28 Mar 202464.7264.7264.7264.7260.61-
27 Mar 202464.0064.0564.0064.0559.99-
26 Mar 202462.8764.1762.8764.1760.1015
25 Mar 202462.7162.7162.6762.6758.6910
22 Mar 202462.3662.3662.3662.3658.40-
21 Mar 202462.2962.2962.2962.2958.34-
20 Mar 202461.7061.7061.7061.7057.79-
19 Mar 202461.1662.0361.1662.0358.091,612
18 Mar 202461.2361.9861.2361.4157.511,702
15 Mar 202460.0060.0060.0060.0056.19-
14 Mar 202460.7760.7760.7760.7756.91-
13 Mar 202459.9561.5359.9561.0857.20593
12 Mar 202459.2659.9959.2659.9456.141,466
11 Mar 202458.5259.1858.5259.1855.43225
08 Mar 202458.3758.3758.3758.3754.67-
07 Mar 202457.2257.2257.2257.2253.59-
06 Mar 202457.1957.1957.1957.1953.56-
05 Mar 202456.9156.9156.9156.9153.30-
04 Mar 202456.5257.5156.4857.5153.8680
01 Mar 202455.4756.0955.4756.0952.533,011
29 Feb 202455.3755.3755.3755.3751.86-
28 Feb 202455.6755.6755.6755.6752.14-
27 Feb 202455.1855.7055.1855.4451.92711
26 Feb 202456.2056.2055.8055.8052.264,063
23 Feb 202456.7056.7056.7056.7053.10-
22 Feb 202456.4356.4356.4356.4352.85-
21 Feb 202455.5155.5155.5155.5151.99-
20 Feb 202454.8954.8954.8954.8951.41-
19 Feb 202454.1654.1654.1654.1650.72-
16 Feb 202454.4654.7254.4654.6951.22580
15 Feb 202453.8754.0553.8754.0550.62155
14 Feb 202453.8353.8353.8353.8350.41-
13 Feb 202453.8153.8153.8153.8150.40-
12 Feb 202453.5054.0353.5054.0350.6020
09 Feb 202454.3254.3253.6753.6750.26200
08 Feb 202454.9854.9854.9854.9851.49-
07 Feb 202454.9155.0354.9155.0351.54200
06 Feb 202456.3556.3556.3556.3552.77-
05 Feb 202456.1656.1656.1656.1652.60-
02 Feb 202457.4757.4757.4757.4753.82-
01 Feb 202460.8060.8057.5057.5053.85350
31 Jan 202461.9461.9461.9461.9458.01-
30 Jan 202462.1162.1162.1162.1158.17-
29 Jan 202462.6462.6462.5862.5858.6125
26 Jan 202461.3661.3661.3661.3657.47-
25 Jan 202461.7161.7161.7161.7157.79-
24 Jan 202461.5161.5161.5161.5157.61-
23 Jan 202461.5561.5561.5561.5557.64-
22 Jan 202460.8160.8160.8160.8156.95-
19 Jan 202460.6960.6960.6960.6956.84-
18 Jan 202460.1860.1860.1860.1856.36-
17 Jan 202459.8359.8359.6259.6255.84101
16 Jan 202460.0060.0060.0060.0056.19-
15 Jan 202461.0861.0861.0861.0857.20-
12 Jan 202461.0861.0861.0861.0857.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...